CTCP Xi măng Bỉm Sơn (bcc)

7.30
0.10
(1.39%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.50 -6.49% 2,135,300 1,600 0.0
6.80
7.80
7.30
2 tháng
(2026-01-12) 		-0.50 -6.49% 5,381,200 6,300 0.0
6.80
8.20
7.30
3 tháng
(2025-12-15) 		-0.60 -7.69% 6,385,000 -400 -0.0
6.80
8.20
7.30
6 tháng
(2025-09-15) 		-2.10 -22.58% 13,524,800 -40,400 -0.3
6.80
9.30
7.30
12 tháng
(2025-03-18) 		-0.40 -5.26% 38,562,800 12,416 0.0
6.20
9.50
7.30
24 tháng
(2024-03-25) 		-2.40 -25% 71,824,169 -75,182 -0.4
6.20
9.60
7.30
36 tháng
(2023-03-29) 		-4.42 -38.02% 216,871,936 -607,842 -8.0
6.20
14.02
7.30
60 tháng
(2021-04-08) 		-4.74 -39.72% 720,241,330 -1,551,679 -17.8
4.90
26.22
7.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
3.08
 42,300 3.14 3.14 2.95 0 0 0
18/05/2011
3.14
 52,700 3.14 3.14 3.08 0 0 0
17/05/2011
3.14
 53,400 3.26 3.26 3.14 0 0 0
16/05/2011
3.26
 118,000 3.39 3.45 3.20 400 7,700 -0.0
13/05/2011
3.39
 21,400 3.39 3.45 3.39 0 0 0
12/05/2011
3.39
 10,400 3.52 3.52 3.39 0 0 0
11/05/2011
3.52
 6,100 3.45 3.52 3.45 0 0 0
10/05/2011
3.45
 20,300 3.52 3.52 3.45 0 0 0
09/05/2011
3.52
 23,900 3.52 3.52 3.45 0 0 0
06/05/2011
3.52
 23,800 3.45 3.52 3.45 0 0 0
05/05/2011
3.45
 10,500 3.52 3.52 3.45 0 0 0
04/05/2011
3.52
 34,200 3.52 3.52 3.45 0 0 0
29/04/2011
3.52
 49,300 3.58 3.58 3.45 0 0 0
28/04/2011
3.58
 23,700 3.58 3.64 3.58 0 0 0
27/04/2011
3.58
 20,800 3.52 3.64 3.52 0 0 0
26/04/2011
3.52
 31,700 3.64 3.70 3.52 100 0 0.0
25/04/2011
3.64
 17,700 3.52 3.70 3.52 0 0 0
22/04/2011
3.52
 33,900 3.52 3.58 3.45 0 0 0
21/04/2011
3.52
 17,200 3.64 3.64 3.52 0 0 0
20/04/2011
3.64
 13,100 3.70 3.70 3.52 0 0 0
19/04/2011
3.70
 41,500 3.70 3.83 3.45 0 400 -0.0
18/04/2011
3.70
 19,500 3.77 3.83 3.70 0 0 0
15/04/2011
3.77
 22,800 3.83 3.89 3.77 0 0 0
14/04/2011
3.83
 24,900 3.89 3.95 3.77 0 0 0
13/04/2011
3.89
 25,400 4.08 4.08 3.89 0 0 0
08/04/2011
4.08
 23,100 4.14 4.14 4.02 0 0 0
07/04/2011
4.14
 39,700 4.14 4.14 4.02 0 1,700 -0.0
06/04/2011
4.14
 98,800 4.02 4.21 4.02 0 2,300 -0.0
05/04/2011
4.02
 74,000 4.14 4.21 4.02 0 0 0
04/04/2011
4.14
 36,300 4.21 4.21 4.08 0 0 0
01/04/2011
4.21
 74,100 4.27 4.27 4.14 0 0 0
31/03/2011
4.27
 64,600 4.21 4.27 4.14 0 0 0
30/03/2011
4.21
 99,800 4.21 4.33 4.21 14,000 100 0.1
29/03/2011
4.21
 58,500 4.27 4.39 4.21 0 0 0
28/03/2011
4.27
 58,900 4.33 4.39 4.27 0 0 0
25/03/2011
4.33
 98,800 4.27 4.33 4.21 10,000 100 0.1
24/03/2011
4.27
 50,600 4.27 4.33 4.21 0 100 -0.0
23/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
23/03/2011
4.27
 174,300 4.14 4.27 4.14 0 0 0
22/03/2011
4.14
 146,800 4.14 4.20 4.03 0 0 0
21/03/2011
4.14
 113,200 4.20 4.32 4.03 700 0 0.0
18/03/2011
4.20
 202,800 4.03 4.20 4.08 7,000 0 0.0
17/03/2011
4.03
 84,100 4.03 4.14 3.97 0 300 -0.0
16/03/2011
4.03
 54,200 4.03 4.08 3.97 0 100 -0.0
15/03/2011
4.03
 51,700 3.97 4.08 3.91 0 0 0
14/03/2011
3.97
 53,400 4.08 4.32 3.97 0 200 -0.0
11/03/2011
4.08
 163,000 4.08 4.26 4.08 0 100 -0.0
10/03/2011
4.08
 163,400 3.91 4.14 3.91 0 300 -0.0
09/03/2011
3.91
 16,700 3.97 3.97 3.85 0 0 0
08/03/2011
3.97
 31,200 3.97 4.08 3.91 0 600 -0.0
07/03/2011
3.97
 39,100 3.91 4.08 3.91 0 0 0
04/03/2011
3.91
 69,800 3.91 4.03 3.85 10,000 0 0.1
03/03/2011
3.91
 51,700 3.97 4.03 3.85 0 0 0
02/03/2011
3.97
 130,800 4.14 4.20 3.91 13,000 0 0.1
01/03/2011
4.14
 30,800 4.08 4.26 4.08 0 0 0
28/02/2011
4.08
 58,400 4.32 4.38 4.08 0 0 0
25/02/2011
4.32
 39,700 4.20 4.32 4.20 0 0 0
24/02/2011
4.20
 63,200 4.38 4.38 4.14 0 100 -0.0
23/02/2011
4.38
 71,800 4.26 4.49 4.26 0 0 0
22/02/2011
4.26
 39,700 4.32 4.32 4.14 0 0 0
21/02/2011
4.32
 101,000 4.61 4.61 4.26 10,000 0 0.1
18/02/2011
4.61
 44,200 4.61 4.61 4.49 10,100 0 0.1
17/02/2011
4.61
 41,300 4.61 4.67 4.55 0 0 0
16/02/2011
4.61
 28,600 4.67 4.67 4.55 0 0 0
15/02/2011
4.67
 50,200 4.73 4.73 4.61 19,300 0 0.2
14/02/2011
4.73
 90,700 4.73 4.73 4.61 0 0 0
11/02/2011
4.73
 67,800 4.73 4.73 4.61 0 0 0
10/02/2011
4.73
 68,100 4.73 4.73 4.67 0 0 0
09/02/2011
4.73
 34,200 4.73 4.78 4.67 0 0 0
08/02/2011
4.73
 26,400 4.61 4.78 4.73 0 0 0
28/01/2011
4.61
 32,500 4.67 4.73 4.61 0 0 0
27/01/2011
4.67
 36,200 4.67 4.73 4.61 0 0 0
26/01/2011
4.67
 81,200 4.55 4.73 4.61 0 0 0
25/01/2011
4.55
 28,500 4.67 4.67 4.55 0 0 0
24/01/2011
4.67
 29,900 4.67 4.73 4.61 12,000 0 0.1
21/01/2011
4.67
 38,400 4.73 4.73 4.67 500 0 0.0
20/01/2011
4.73
 36,400 4.67 4.73 4.61 0 1,000 -0.0
19/01/2011
4.67
 85,600 4.73 4.73 4.55 0 0 0
18/01/2011
4.73
 48,100 4.67 4.78 4.67 0 0 0
17/01/2011
4.67
 104,400 4.73 4.78 4.61 11,100 0 0.1
14/01/2011
4.73
 35,400 4.67 4.73 4.61 8,900 0 0.1
13/01/2011
4.67
 66,900 4.67 4.73 4.61 0 0 0
12/01/2011
4.67
 80,500 4.55 4.67 4.61 0 0 0
11/01/2011
4.55
 78,300 4.67 4.78 4.55 200 0 0.0
10/01/2011
4.67
 35,900 4.78 4.84 4.67 1,000 0 0.0
07/01/2011
4.78
 72,900 4.78 4.90 4.67 0 0 0
06/01/2011
4.78
 100,500 4.84 4.90 4.78 0 20,100 -0.2
05/01/2011
4.84
 58,300 4.90 4.90 4.78 500 0 0.0
04/01/2011
4.90
 40,200 4.90 4.96 4.84 0 300 -0.0
31/12/2010
4.90
 80,500 4.90 4.96 4.78 0 5,000 -0.0
30/12/2010
4.90
 54,700 4.90 4.96 4.84 0 1,100 -0.0
29/12/2010
4.90
 72,800 5.02 5.08 4.90 0 0 0
28/12/2010
5.02
 55,400 4.90 5.02 4.84 0 0 0
27/12/2010
4.90
 61,300 4.96 4.96 4.90 0 0 0
24/12/2010
4.96
 211,700 5.02 5.02 4.84 0 0 0
23/12/2010
5.02
 98,100 5.08 5.08 4.90 0 0 0
22/12/2010
5.08
 103,100 5.19 5.25 5.02 0 0 0
21/12/2010
5.19
 57,600 5.19 5.25 5.08 0 0 0
20/12/2010
5.19
 59,300 5.25 5.43 5.13 400 0 0.0
17/12/2010
5.25
 116,500 5.13 5.31 4.90 0 0 0
16/12/2010
5.13
 91,300 5.31 5.31 5.02 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |